Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 8.549 | 8.612 | 8.518 | 8.598 | 254,323 | +0.05(+0.57%) |
Feb 25, 2010 | 8.462 | 8.549 | 8.451 | 8.549 | 255,174 | -0.02(-0.20%) |
Feb 24, 2010 | 8.537 | 8.571 | 8.518 | 8.566 | 195,590 | +0.05(+0.59%) |
Feb 23, 2010 | 8.546 | 8.562 | 8.512 | 8.516 | 150,152 | -0.05(-0.62%) |
Feb 22, 2010 | 8.537 | 8.617 | 8.493 | 8.569 | 1,228,361 | +0.06(+0.68%) |
Feb 19, 2010 | 8.507 | 8.532 | 8.463 | 8.512 | 627,981 | -0.02(-0.20%) |
Feb 18, 2010 | 8.477 | 8.529 | 8.469 | 8.529 | 250,551 | +0.06(+0.70%) |
Feb 17, 2010 | 8.432 | 8.476 | 8.391 | 8.469 | 506,795 | +0.08(+0.91%) |
Feb 16, 2010 | 8.360 | 8.393 | 8.253 | 8.393 | 240,586 | +0.09(+1.05%) |
Feb 12, 2010 | 8.210 | 8.306 | 8.306 | 8.306 | 194,046 | +0.04(+0.53%) |
Feb 11, 2010 | 8.218 | 8.273 | 8.152 | 8.262 | 235,321 | +0.00(+0.04%) |
Feb 10, 2010 | 8.254 | 8.301 | 8.169 | 8.259 | 554,167 | -0.01(-0.17%) |
Feb 09, 2010 | 8.274 | 8.324 | 8.206 | 8.273 | 298,819 | +0.07(+0.86%) |
Feb 08, 2010 | 8.140 | 8.272 | 8.129 | 8.202 | 2,713,435 | +0.01(+0.11%) |
Feb 05, 2010 | 8.174 | 8.193 | 8.042 | 8.193 | 322,476 | +0.01(+0.11%) |
Feb 04, 2010 | 8.365 | 8.379 | 8.183 | 8.184 | 207,591 | -0.21(-2.51%) |
Feb 03, 2010 | 8.415 | 8.451 | 8.359 | 8.395 | 329,841 | -0.04(-0.44%) |
Feb 02, 2010 | 8.326 | 8.448 | 8.298 | 8.432 | 448,869 | +0.12(+1.48%) |
Feb 01, 2010 | 8.306 | 8.323 | 8.237 | 8.309 | 522,684 | +0.04(+0.45%) |
Jan 29, 2010 | 8.354 | 8.402 | 8.263 | 8.271 | 816,975 | -0.06(-0.75%) |
Jan 28, 2010 | 8.437 | 8.457 | 8.291 | 8.334 | 617,222 | -0.09(-1.06%) |
Jan 27, 2010 | 8.457 | 8.463 | 8.345 | 8.423 | 1,466,571 | -0.05(-0.53%) |
Jan 26, 2010 | 8.508 | 8.515 | 8.419 | 8.468 | 2,162,393 | -0.03(-0.33%) |
Jan 25, 2010 | 8.526 | 8.530 | 8.460 | 8.496 | 194,841 | +0.02(+0.22%) |
Jan 22, 2010 | 8.502 | 8.602 | 8.477 | 8.477 | 483,894 | -0.02(-0.29%) |
Jan 21, 2010 | 8.674 | 8.674 | 8.484 | 8.502 | 857,040 | -0.16(-1.89%) |
Jan 20, 2010 | 8.669 | 8.761 | 8.606 | 8.666 | 2,607,183 | -0.07(-0.78%) |
Jan 19, 2010 | 8.605 | 8.736 | 8.576 | 8.734 | 878,552 | +0.17(+2.02%) |
Jan 15, 2010 | 8.646 | 8.562 | 8.562 | 8.562 | 92,220 | -0.08(-0.98%) |
Jan 14, 2010 | 8.574 | 8.649 | 8.569 | 8.646 | 120,866 | +0.06(+0.71%) |
Jan 13, 2010 | 8.538 | 8.602 | 8.502 | 8.585 | 165,970 | +0.07(+0.88%) |
Jan 12, 2010 | 8.554 | 8.568 | 8.504 | 8.510 | 1,132,330 | -0.08(-0.96%) |
Jan 11, 2010 | 8.576 | 8.619 | 8.562 | 8.593 | 229,891 | +0.05(+0.62%) |
Jan 08, 2010 | 8.515 | 8.540 | 8.502 | 8.540 | 112,380 | +0.01(+0.11%) |
Jan 07, 2010 | 8.485 | 8.532 | 8.479 | 8.530 | 106,751 | +0.04(+0.44%) |
Jan 06, 2010 | 8.401 | 8.502 | 8.401 | 8.493 | 142,493 | +0.10(+1.13%) |
Jan 05, 2010 | 8.335 | 8.405 | 8.335 | 8.398 | 161,622 | +0.05(+0.56%) |
Jan 04, 2010 | 8.370 | 8.374 | 8.325 | 8.351 | 304,090 | +0.08(+0.95%) |
Dec 31, 2009 | 8.341 | 8.273 | 8.273 | 8.273 | 161,385 | -0.08(-0.94%) |
Dec 30, 2009 | 8.341 | 8.358 | 8.307 | 8.351 | 101,102 | -0.02(-0.21%) |
Dec 29, 2009 | 8.359 | 8.380 | 8.344 | 8.368 | 180,354 | +0.02(+0.26%) |
Dec 28, 2009 | 8.354 | 8.354 | 8.306 | 8.346 | 240,265 | +0.02(+0.26%) |
Dec 24, 2009 | 8.310 | 8.332 | 8.295 | 8.324 | 50,631 | +0.00(+0.06%) |
Dec 23, 2009 | 8.276 | 8.320 | 8.214 | 8.320 | 119,546 | +0.05(+0.66%) |
Dec 22, 2009 | 8.232 | 8.271 | 8.201 | 8.265 | 355,951 | +0.06(+0.72%) |
Dec 21, 2009 | 8.165 | 8.220 | 8.137 | 8.206 | 117,593 | +0.09(+1.14%) |
Dec 18, 2009 | 8.135 | 8.140 | 8.054 | 8.113 | 115,416 | +0.00(+0.00%) |
Dec 17, 2009 | 8.184 | 8.188 | 8.081 | 8.113 | 134,942 | -0.16(-1.94%) |
Dec 16, 2009 | 8.316 | 8.320 | 8.274 | 8.274 | 179,189 | +0.00(+0.02%) |
Dec 15, 2009 | 8.276 | 8.304 | 8.252 | 8.273 | 232,459 | -0.00(-0.06%) |
Dec 14, 2009 | 8.255 | 8.279 | 8.255 | 8.277 | 121,051 | +0.08(+1.01%) |
Dec 11, 2009 | 8.213 | 8.216 | 8.156 | 8.195 | 105,169 | +0.02(+0.23%) |
Dec 10, 2009 | 8.137 | 8.220 | 8.137 | 8.176 | 119,604 | +0.08(+1.00%) |
Dec 09, 2009 | 8.082 | 8.096 | 8.024 | 8.095 | 642,243 | -0.00(-0.04%) |
Dec 08, 2009 | 8.115 | 8.123 | 8.079 | 8.098 | 119,969 | -0.07(-0.92%) |
Dec 07, 2009 | 8.192 | 8.227 | 8.157 | 8.173 | 72,322 | +0.01(+0.13%) |
Dec 04, 2009 | 8.192 | 8.213 | 8.107 | 8.162 | 367,709 | +0.06(+0.77%) |
Dec 03, 2009 | 8.154 | 8.227 | 8.042 | 8.099 | 99,937 | -0.07(-0.80%) |
Dec 02, 2009 | 8.115 | 8.190 | 8.068 | 8.165 | 423,547 | +0.08(+0.95%) |